Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.5600 | 2.8700 | 2.5400 | 2.6800 | 2.6800 | 17,759,250 |
May 03, 2024 | 2.5800 | 2.6500 | 2.5000 | 2.5400 | 2.5400 | 4,970,517 |
May 02, 2024 | 2.5800 | 2.6500 | 2.4800 | 2.5400 | 2.5400 | 6,370,938 |
Apr 30, 2024 | 2.6600 | 2.7500 | 2.5300 | 2.5800 | 2.5800 | 68,461,321 |
Apr 29, 2024 | 2.4500 | 2.8000 | 2.4000 | 2.7000 | 2.7000 | 6,971,121 |
Apr 26, 2024 | 2.9000 | 2.9500 | 2.3500 | 2.3800 | 2.3800 | 14,249,453 |
Apr 25, 2024 | 2.8300 | 3.4200 | 2.8000 | 2.8200 | 2.8200 | 28,613,067 |
Apr 24, 2024 | 2.1500 | 2.6100 | 1.9500 | 2.2600 | 2.2600 | 19,303,036 |
Apr 23, 2024 | 1.4000 | 2.1900 | 1.3800 | 2.1300 | 2.1300 | 29,766,924 |
Apr 22, 2024 | 1.2250 | 1.2300 | 1.0500 | 1.1000 | 1.1000 | 2,868,713 |
Apr 19, 2024 | 0.9100 | 1.2200 | 0.9000 | 1.2000 | 1.2000 | 4,754,305 |
Apr 18, 2024 | 0.9280 | 0.9280 | 0.9000 | 0.9200 | 0.9200 | 387,394 |
Apr 17, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 1,324,213 |
Apr 16, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 1,535,008 |
Apr 15, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 2,130,534 |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8220 | 0.8220 | 367,348 |
Apr 11, 2024 | 0.8780 | 0.8780 | 0.8160 | 0.8220 | 0.8220 | 702,844 |
Apr 10, 2024 | 0.9000 | 0.9480 | 0.7800 | 0.8600 | 0.8600 | 3,813,237 |
Apr 09, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 1,223,615 |
Apr 08, 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8420 | 0.8420 | 623,399 |
Apr 05, 2024 | 0.8920 | 0.8920 | 0.8300 | 0.8600 | 0.8600 | 486,244 |
Apr 04, 2024 | 0.8120 | 0.8500 | 0.7660 | 0.8500 | 0.8500 | 5,224,473 |
Apr 03, 2024 | 0.7620 | 0.8180 | 0.7620 | 0.7760 | 0.7760 | 1,581,042 |
Apr 02, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7820 | 0.7820 | 1,264,977 |
Mar 27, 2024 | 0.8200 | 0.8220 | 0.7600 | 0.7920 | 0.7920 | 839,355 |
Mar 26, 2024 | 0.8020 | 0.8140 | 0.8000 | 0.8140 | 0.8140 | 462,482 |
Mar 25, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8040 | 0.8040 | 1,202,204 |
Mar 22, 2024 | 0.8000 | 0.8080 | 0.7520 | 0.8040 | 0.8040 | 1,072,227 |
Mar 21, 2024 | 0.7820 | 0.7980 | 0.7540 | 0.7700 | 0.7700 | 758,350 |
Mar 20, 2024 | 0.7900 | 0.7980 | 0.7680 | 0.7900 | 0.7900 | 228,709 |
Mar 19, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 126,660 |
Mar 18, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 841,957 |
Mar 15, 2024 | 0.8320 | 0.8320 | 0.7940 | 0.7960 | 0.7960 | 1,670,348 |
Mar 14, 2024 | 0.8140 | 0.8140 | 0.7700 | 0.8100 | 0.8100 | 892,226 |
Mar 13, 2024 | 0.8400 | 0.8400 | 0.7980 | 0.8020 | 0.8020 | 608,531 |
Mar 12, 2024 | 0.8500 | 0.8700 | 0.8060 | 0.8160 | 0.8160 | 4,277,007 |
Mar 11, 2024 | 0.8360 | 0.8360 | 0.7500 | 0.7980 | 0.7980 | 1,213,746 |
Mar 08, 2024 | 0.8360 | 0.8740 | 0.8200 | 0.8380 | 0.8380 | 857,330 |
Mar 07, 2024 | 0.7960 | 0.8620 | 0.7820 | 0.8360 | 0.8360 | 4,171,021 |
Mar 06, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 1,899,158 |
Mar 05, 2024 | 0.8000 | 0.8000 | 0.7420 | 0.7500 | 0.7500 | 2,626,758 |
Mar 04, 2024 | 0.8560 | 0.8600 | 0.7600 | 0.7700 | 0.7700 | 5,114,722 |
Mar 01, 2024 | 0.8380 | 0.8500 | 0.8220 | 0.8480 | 0.8480 | 5,376,956 |
Feb 29, 2024 | 1.0800 | 1.1350 | 0.8200 | 0.8360 | 0.8360 | 9,805,643 |
Feb 28, 2024 | 1.2850 | 1.3350 | 0.9500 | 1.0400 | 1.0400 | 1,858,359 |
Feb 27, 2024 | 1.3350 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 1,676,184 |
Feb 26, 2024 | 1.4000 | 1.4000 | 1.2650 | 1.3450 | 1.3450 | 38,549 |
Feb 23, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
Feb 22, 2024 | 1.3600 | 1.4300 | 1.2750 | 1.4300 | 1.4300 | 423,654 |
Feb 21, 2024 | 1.4000 | 1.4400 | 1.2750 | 1.3600 | 1.3600 | 111,004 |
Feb 20, 2024 | 1.6350 | 1.6350 | 1.4000 | 1.4500 | 1.4500 | 101,162 |
Feb 19, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4750 | 1.4750 | 63,888 |
Feb 16, 2024 | 1.3950 | 1.5700 | 1.3000 | 1.4250 | 1.4250 | 65,097 |
Feb 15, 2024 | 1.5000 | 1.5000 | 1.3150 | 1.3950 | 1.3950 | 92,206 |
Feb 14, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.3600 | 1.3600 | 144,419 |
Feb 13, 2024 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | 1.3200 | 242,625 |
Feb 12, 2024 | 1.5000 | 1.5000 | 1.3050 | 1.4200 | 1.4200 | 99,878 |
Feb 09, 2024 | 1.6000 | 1.6500 | 1.4150 | 1.5350 | 1.5350 | 395,694 |
Feb 08, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4300 | 1.4300 | 30,953 |
Feb 07, 2024 | 1.6300 | 1.6300 | 1.4500 | 1.5150 | 1.5150 | 43,824 |
Feb 06, 2024 | 1.6100 | 1.6400 | 1.4500 | 1.5250 | 1.5250 | 106,543 |
Feb 05, 2024 | 1.7400 | 1.7400 | 1.5400 | 1.6450 | 1.6450 | 109,079 |
Feb 02, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 5,642 |
Feb 01, 2024 | 1.6000 | 1.7150 | 1.6000 | 1.6950 | 1.6950 | 5,781 |
Jan 31, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.7150 | 1.7150 | 47,122 |
Jan 30, 2024 | 1.7250 | 1.7250 | 1.6000 | 1.7150 | 1.7150 | 91,752 |
Jan 29, 2024 | 1.6800 | 1.8800 | 1.6600 | 1.7200 | 1.7200 | 111,047 |
Jan 26, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 11,686 |
Jan 25, 2024 | 1.8300 | 1.8300 | 1.7550 | 1.8250 | 1.8250 | 8,289 |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.7350 | 1.7350 | 1.7350 | 20,758 |
Jan 23, 2024 | 1.8000 | 1.8850 | 1.7350 | 1.7400 | 1.7400 | 24,725 |
Jan 22, 2024 | 1.7300 | 1.8300 | 1.7250 | 1.7950 | 1.7950 | 125,672 |
Jan 19, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 65,071 |
Jan 18, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 35,956 |
Jan 17, 2024 | 1.6700 | 1.9500 | 1.6550 | 1.6550 | 1.6550 | 71,391 |
Jan 16, 2024 | 1.9000 | 1.9000 | 1.5050 | 1.6500 | 1.6500 | 89,517 |
Jan 15, 2024 | 1.6550 | 1.9750 | 1.5400 | 1.9750 | 1.9750 | 99,761 |
Jan 12, 2024 | 1.5000 | 1.6450 | 1.5000 | 1.6450 | 1.6450 | 44,196 |
Jan 11, 2024 | 1.7950 | 1.8500 | 1.5000 | 1.6450 | 1.6450 | 255,512 |
Jan 10, 2024 | 1.5050 | 1.9800 | 1.5050 | 1.7950 | 1.7950 | 421,336 |
Jan 09, 2024 | 1.7339 | 1.9703 | 1.7339 | 1.1191 | 1.1191 | 468,353 |
Jan 08, 2024 | 2.2067 | 2.2067 | 1.8915 | 2.1200 | 2.1200 | 521,596 |
Jan 05, 2024 | 2.3013 | 2.3013 | 2.0885 | 2.2698 | 2.2698 | 252,081 |
Jan 04, 2024 | 2.3644 | 2.4432 | 2.2777 | 2.3013 | 2.3013 | 223,351 |
Jan 03, 2024 | 2.5220 | 2.5220 | 2.3013 | 2.3250 | 2.3250 | 90,852 |
Jan 02, 2024 | 2.4747 | 2.4747 | 2.2856 | 2.2856 | 2.2856 | 224,265 |
Dec 29, 2023 | 2.2225 | 2.5535 | 2.2067 | 2.4826 | 2.4826 | 692,336 |
Dec 28, 2023 | 2.1989 | 2.2461 | 1.9703 | 2.2225 | 2.2225 | 802,139 |
Dec 27, 2023 | 2.0255 | 2.0491 | 1.8284 | 1.9703 | 1.9703 | 84,538 |
Dec 22, 2023 | 2.0097 | 2.1122 | 1.5762 | 1.9703 | 1.9703 | 1,242,956 |
Dec 21, 2023 | 2.3959 | 2.7505 | 2.0255 | 2.0255 | 2.0255 | 2,861,961 |
Dec 20, 2023 | 0.9694 | 2.7348 | 0.9694 | 2.5614 | 2.5614 | 4,694,024 |
Dec 19, 2023 | 1.0640 | 1.2137 | 0.9418 | 0.9852 | 0.9852 | 678,195 |
Dec 18, 2023 | 0.7251 | 0.7708 | 0.6857 | 0.7708 | 0.7708 | 82,494 |
Dec 15, 2023 | 0.6305 | 0.8354 | 0.6305 | 0.7172 | 0.7172 | 246,640 |
Dec 14, 2023 | 0.7487 | 0.7999 | 0.7014 | 0.7724 | 0.7724 | 45,053 |
Dec 13, 2023 | 0.7645 | 0.7881 | 0.7014 | 0.7708 | 0.7708 | 65,532 |
Dec 12, 2023 | 0.8039 | 0.8039 | 0.7251 | 0.7708 | 0.7708 | 54,057 |
Dec 11, 2023 | 0.7999 | 0.7999 | 0.7266 | 0.7881 | 0.7881 | 40,459 |
Dec 08, 2023 | 0.8315 | 0.9182 | 0.7487 | 0.7999 | 0.7999 | 292,198 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |